KissMeData/001770/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	183500	13413790	15440	15440	15440	15440	340
3	20241126	183400	13413790	15440	15440	15440	15440	0
4	20241126	183300	13413790	15440	15440	15440	15440	0
5	20241126	183200	13413790	15440	15440	15440	15440	0
6	20241126	183100	13413790	15440	15440	15440	15440	0
7	20241126	183000	13413790	15440	15440	15440	15440	0
8	20241126	182900	13413790	15440	15440	15440	15440	0
9	20241126	182800	13413790	15440	15440	15440	15440	0
10	20241126	182700	13413790	15440	15440	15440	15440	0
11	20241126	182600	13413790	15440	15440	15440	15440	0
12	20241126	182500	13413790	15440	15440	15440	15440	0
13	20241126	182400	13413790	15440	15440	15440	15440	0
14	20241126	182300	13413790	15440	15440	15440	15440	0
15	20241126	182200	13413790	15440	15440	15440	15440	0
16	20241126	182100	13413790	15440	15440	15440	15440	0
17	20241126	182000	13413790	15440	15440	15440	15440	0
18	20241126	181900	13413790	15440	15440	15440	15440	0
19	20241126	181800	13413790	15440	15440	15440	15440	0
20	20241126	181700	13413790	15440	15440	15440	15440	0
21	20241126	181600	13413790	15440	15440	15440	15440	0
22	20241126	181500	13413790	15440	15440	15440	15440	0
23	20241126	181400	13413790	15440	15440	15440	15440	0
24	20241126	181300	13413790	15440	15440	15440	15440	0
25	20241126	181200	13413790	15440	15440	15440	15440	0
26	20241126	181100	13413790	15440	15440	15440	15440	0
27	20241126	181000	13413790	15440	15440	15440	15440	0
28	20241126	180900	13413790	15440	15440	15440	15440	0
29	20241126	180800	13413790	15440	15440	15440	15440	0
30	20241126	180700	13413790	15440	15440	15440	15440	0
31	20241126	180600	13413790	15440	15440	15440	15440	0
32	20241126	180500	13413790	15440	15440	15440	15440	340
33	20241126	180400	13413790	15440	15440	15440	15440	0
34	20241126	180300	13413790	15440	15440	15440	15440	0
35	20241126	180200	13413790	15440	15440	15440	15440	0
36	20241126	180100	13413790	15440	15440	15440	15440	0
37	20241126	180000	13413790	15440	15440	15440	15440	0
38	20241126	175900	13413790	15440	15440	15440	15440	0
39	20241126	175800	13413790	15440	15440	15440	15440	0
40	20241126	175700	13413790	15440	15440	15440	15440	0
41	20241126	175600	13413790	15440	15440	15440	15440	0
42	20241126	175500	13413790	15440	15440	15440	15440	0
43	20241126	175400	13413790	15440	15440	15440	15440	0
44	20241126	175300	13413790	15440	15440	15440	15440	0
45	20241126	175200	13413790	15440	15440	15440	15440	0
46	20241126	175100	13413790	15440	15440	15440	15440	0
47	20241126	175000	13413790	15440	15440	15440	15440	0
48	20241126	174900	13413790	15440	15440	15440	15440	0
49	20241126	174800	13413790	15440	15440	15440	15440	0
50	20241126	174700	13413790	15440	15440	15440	15440	0
51	20241126	174600	13413790	15440	15440	15440	15440	0
52	20241126	174500	13413790	15440	15440	15440	15440	0
53	20241126	174400	13413790	15440	15440	15440	15440	0
54	20241126	174300	13413790	15440	15440	15440	15440	0
55	20241126	174200	13413790	15440	15440	15440	15440	0
56	20241126	174100	13413790	15440	15440	15440	15440	0
57	20241126	174000	13413790	15440	15440	15440	15440	0
58	20241126	173900	13413790	15440	15440	15440	15440	0
59	20241126	173800	13413790	15440	15440	15440	15440	0
60	20241126	173700	13413790	15440	15440	15440	15440	0
61	20241126	173600	13413790	15440	15440	15440	15440	0
62	20241126	173500	13413790	15440	15440	15440	15440	340
63	20241126	173400	13413790	15440	15440	15440	15440	0
64	20241126	173300	13413790	15440	15440	15440	15440	0
65	20241126	173200	13413790	15440	15440	15440	15440	0
66	20241126	173100	13413790	15440	15440	15440	15440	0
67	20241126	173000	13413790	15440	15440	15440	15440	0
68	20241126	172900	13413790	15440	15440	15440	15440	0
69	20241126	172800	13413790	15440	15440	15440	15440	0
70	20241126	172700	13413790	15440	15440	15440	15440	0
71	20241126	172600	13413790	15440	15440	15440	15440	0
72	20241126	172500	13413790	15440	15440	15440	15440	0
73	20241126	172400	13413790	15440	15440	15440	15440	0
74	20241126	172300	13413790	15440	15440	15440	15440	0
75	20241126	172200	13413790	15440	15440	15440	15440	0
76	20241126	172100	13413790	15440	15440	15440	15440	0
77	20241126	172000	13413790	15440	15440	15440	15440	0
78	20241126	171900	13413790	15440	15440	15440	15440	0
79	20241126	171800	13413790	15440	15440	15440	15440	0
80	20241126	171700	13413790	15440	15440	15440	15440	0
81	20241126	171600	13413790	15440	15440	15440	15440	0
82	20241126	171500	13413790	15440	15440	15440	15440	0
83	20241126	171400	13413790	15440	15440	15440	15440	0
84	20241126	171300	13413790	15440	15440	15440	15440	0
85	20241126	171200	13413790	15440	15440	15440	15440	0
86	20241126	171100	13413790	15440	15440	15440	15440	0
87	20241126	171000	13413790	15440	15440	15440	15440	0
88	20241126	170900	13413790	15440	15440	15440	15440	0
89	20241126	170800	13413790	15440	15440	15440	15440	0
90	20241126	170700	13413790	15440	15440	15440	15440	0
91	20241126	170600	13413790	15440	15440	15440	15440	0
92	20241126	170500	13413790	15440	15440	15440	15440	340
93	20241126	170400	13413790	15440	15440	15440	15440	0
94	20241126	170300	13413790	15440	15440	15440	15440	0
95	20241126	170200	13413790	15440	15440	15440	15440	0
96	20241126	170100	13413790	15440	15440	15440	15440	0
97	20241126	170000	13413790	15440	15440	15440	15440	0
98	20241126	165900	13413790	15440	15440	15440	15440	0
99	20241126	165800	13413790	15440	15440	15440	15440	0
100	20241126	165700	13413790	15440	15440	15440	15440	0
101	20241126	165600	13413790	15440	15440	15440	15440	0
102	20241126	165500	13413790	15440	15440	15440	15440	0
103	20241126	165400	13413790	15440	15440	15440	15440	0
104	20241126	165300	13413790	15440	15440	15440	15440	0
105	20241126	165200	13413790	15440	15440	15440	15440	0
106	20241126	165100	13413790	15440	15440	15440	15440	0
107	20241126	165000	13413790	15440	15440	15440	15440	0
108	20241126	164900	13413790	15440	15440	15440	15440	0
109	20241126	164800	13413790	15440	15440	15440	15440	0
110	20241126	164700	13413790	15440	15440	15440	15440	0
111	20241126	164600	13413790	15440	15440	15440	15440	0
112	20241126	164500	13413790	15440	15440	15440	15440	0
113	20241126	164400	13413790	15440	15440	15440	15440	0
114	20241126	164300	13413790	15440	15440	15440	15440	0
115	20241126	164200	13413790	15440	15440	15440	15440	0
116	20241126	164100	13413790	15440	15440	15440	15440	0
117	20241126	164000	13413790	15440	15440	15440	15440	0
118	20241126	163900	13413790	15440	15440	15440	15440	0
119	20241126	163800	13413790	15440	15440	15440	15440	0
120	20241126	163700	13413790	15440	15440	15440	15440	0
121	20241126	163600	13413790	15440	15440	15440	15440	0
122	20241126	163500	13413790	15440	15440	15440	15440	340
123	20241126	163400	13413790	15440	15440	15440	15440	0
124	20241126	163300	13413790	15440	15440	15440	15440	0
125	20241126	163200	13413790	15440	15440	15440	15440	0
126	20241126	163100	13413790	15440	15440	15440	15440	0
127	20241126	163000	13413790	15440	15440	15440	15440	0
128	20241126	162900	13413790	15440	15440	15440	15440	0
129	20241126	162800	13413790	15440	15440	15440	15440	0
130	20241126	162700	13413790	15440	15440	15440	15440	0
131	20241126	162600	13413790	15440	15440	15440	15440	0
132	20241126	162500	13413790	15440	15440	15440	15440	0
133	20241126	162400	13413790	15440	15440	15440	15440	0
134	20241126	162300	13413790	15440	15440	15440	15440	0
135	20241126	162200	13413790	15440	15440	15440	15440	0
136	20241126	162100	13413790	15440	15440	15440	15440	0
137	20241126	162000	13413790	15440	15440	15440	15440	0
138	20241126	161900	13413790	15440	15440	15440	15440	0
139	20241126	161800	13413790	15440	15440	15440	15440	0
140	20241126	161700	13413790	15440	15440	15440	15440	0
141	20241126	161600	13413790	15440	15440	15440	15440	0
142	20241126	161500	13413790	15440	15440	15440	15440	0
143	20241126	161400	13413790	15440	15440	15440	15440	0
144	20241126	161300	13413790	15440	15440	15440	15440	0
145	20241126	161200	13413790	15440	15440	15440	15440	0
146	20241126	161100	13413790	15440	15440	15440	15440	0
147	20241126	161000	13413790	15440	15440	15440	15440	0
148	20241126	160900	13413790	15440	15440	15440	15440	0
149	20241126	160800	13413790	15440	15440	15440	15440	0
150	20241126	160700	13413790	15440	15440	15440	15440	0
151	20241126	160600	13413790	15440	15440	15440	15440	0
152	20241126	160500	13413790	15440	15440	15440	15440	340
153	20241126	160400	13413790	15440	15440	15440	15440	0
154	20241126	160300	13413790	15440	15440	15440	15440	0
155	20241126	160200	13413790	15440	15440	15440	15440	0
156	20241126	160100	13413790	15440	15440	15440	15440	0
157	20241126	160000	13413790	15440	15440	15440	15440	0
158	20241126	155900	13413790	15440	15440	15440	15440	0
159	20241126	155800	13413790	15440	15440	15440	15440	0
160	20241126	155700	13413790	15440	15440	15440	15440	0
161	20241126	155600	13413790	15440	15440	15440	15440	0
162	20241126	155500	13413790	15440	15440	15440	15440	0
163	20241126	155400	13413790	15440	15440	15440	15440	0
164	20241126	155300	13413790	15440	15440	15440	15440	0
165	20241126	155200	13413790	15440	15440	15440	15440	0
166	20241126	155100	13413790	15440	15440	15440	15440	0
167	20241126	155000	13413790	15440	15440	15440	15440	0
168	20241126	154900	13413790	15440	15440	15440	15440	0
169	20241126	154800	13413790	15440	15440	15440	15440	0
170	20241126	154700	13413790	15440	15440	15440	15440	0
171	20241126	154600	13413790	15440	15440	15440	15440	0
172	20241126	154500	13413790	15440	15440	15440	15440	0
173	20241126	154400	13413790	15440	15440	15440	15440	0
174	20241126	154300	13413790	15440	15440	15440	15440	0
175	20241126	154200	13413790	15440	15440	15440	15440	0
176	20241126	154100	13413790	15440	15440	15440	15440	0
177	20241126	154000	13413790	15440	15440	15440	15440	0
178	20241126	153900	13413790	15440	15440	15440	15440	0
179	20241126	153800	13413790	15440	15440	15440	15440	0
180	20241126	153700	13413790	15440	15440	15440	15440	0
181	20241126	153600	13413790	15440	15440	15440	15440	0
182	20241126	153500	13413790	15440	15440	15440	15440	340
183	20241126	153400	13413790	15440	15440	15440	15440	0
184	20241126	153300	13413790	15440	15440	15440	15440	0
185	20241126	153200	13413790	15440	15440	15440	15440	0
186	20241126	153100	13413790	15440	15440	15440	15440	0
187	20241126	153000	13413790	15440	15440	15440	15440	340
188	20241126	152900	8164190	14970	14970	14970	14970	0
189	20241126	152800	8164190	14970	14970	14970	14970	0
190	20241126	152700	8164190	14970	14970	14970	14970	0
191	20241126	152600	8164190	14970	14970	14970	14970	0
192	20241126	152500	8164190	14970	14970	14970	14970	0
193	20241126	152400	8164190	14970	14970	14970	14970	0
194	20241126	152300	8164190	14970	14970	14970	14970	0
195	20241126	152200	8164190	14970	14970	14970	14970	0
196	20241126	152100	8164190	14970	14970	14970	14970	0
197	20241126	152000	8164190	14970	14970	14970	14970	0
198	20241126	151900	8164190	14970	14970	14970	14970	0
199	20241126	151800	8164190	14970	14970	14970	14970	0
200	20241126	151700	8164190	14970	14970	14970	14970	0
201	20241126	151600	8164190	14970	14970	14970	14970	0
202	20241126	151500	8164190	14970	14970	14970	14970	0
203	20241126	151400	8164190	14970	14970	14970	14970	0
204	20241126	151300	8164190	14970	14970	14970	14970	0
205	20241126	151200	8164190	14970	14970	14970	14970	0
206	20241126	151100	8164190	14970	14970	14970	14970	0
207	20241126	151000	8164190	14970	14970	14970	14970	0
208	20241126	150900	8164190	14970	14970	14970	14970	0
209	20241126	150800	8164190	14970	14970	14970	14970	0
210	20241126	150700	8164190	14970	14970	14970	14970	0
211	20241126	150600	8164190	14970	14970	14970	14970	0
212	20241126	150500	8164190	14970	14970	14970	14970	0
213	20241126	150400	8164190	14970	14970	14970	14970	0
214	20241126	150300	8164190	14970	14970	14970	14970	0
215	20241126	150200	8164190	14970	14970	14970	14970	0
216	20241126	150100	8164190	14970	14970	14970	14970	0
217	20241126	150000	8164190	14970	14970	14970	14970	0
218	20241126	145900	8164190	14970	14970	14970	14970	0
219	20241126	145800	8164190	14970	14970	14970	14970	0
220	20241126	145700	8164190	14970	14970	14970	14970	0
221	20241126	145600	8164190	14970	14970	14970	14970	0
222	20241126	145500	8164190	14970	14970	14970	14970	0
223	20241126	145400	8164190	14970	14970	14970	14970	0
224	20241126	145300	8164190	14970	14970	14970	14970	0
225	20241126	145200	8164190	14970	14970	14970	14970	0
226	20241126	145100	8164190	14970	14970	14970	14970	3
227	20241126	145000	8119280	14970	14970	14970	14970	0
228	20241126	144900	8119280	14970	14970	14970	14970	0
229	20241126	144800	8119280	14970	14970	14970	14970	0
230	20241126	144700	8119280	14970	14970	14970	14970	0
231	20241126	144600	8119280	14970	14970	14970	14970	0
232	20241126	144500	8119280	14970	14970	14970	14970	0
233	20241126	144400	8119280	14970	14970	14970	14970	0
234	20241126	144300	8119280	14970	14970	14970	14970	0
235	20241126	144200	8119280	14970	14970	14970	14970	0
236	20241126	144100	8119280	14970	14970	14970	14970	0
237	20241126	144000	8119280	14970	14970	14970	14970	0
238	20241126	143900	8119280	14970	14970	14970	14970	0
239	20241126	143800	8119280	14970	14970	14970	14970	0
240	20241126	143700	8119280	14970	14970	14970	14970	0
241	20241126	143600	8119280	14970	14970	14970	14970	0
242	20241126	143500	8119280	14970	14970	14970	14970	0
243	20241126	143400	8119280	14970	14970	14970	14970	3
244	20241126	143300	8074370	14970	14970	14970	14970	0
245	20241126	143200	8074370	14970	14970	14970	14970	0
246	20241126	143100	8074370	14970	14970	14970	14970	0
247	20241126	143000	8074370	14970	14970	14970	14970	0
248	20241126	142900	8074370	14970	14970	14970	14970	0
249	20241126	142800	8074370	14970	14970	14970	14970	0
250	20241126	142700	8074370	14970	14970	14970	14970	0
251	20241126	142600	8074370	14970	14970	14970	14970	0
252	20241126	142500	8074370	14970	14970	14970	14970	0
253	20241126	142400	8074370	14970	14970	14970	14970	0
254	20241126	142300	8074370	14970	14970	14970	14970	0
255	20241126	142200	8074370	14970	14970	14970	14970	0
256	20241126	142100	8074370	14970	14970	14970	14970	0
257	20241126	142000	8074370	14970	14970	14970	14970	0
258	20241126	141900	8074370	14970	14970	14970	14970	0
259	20241126	141800	8074370	14970	14970	14970	14970	0
260	20241126	141700	8074370	14970	14970	14970	14970	3
261	20241126	141600	8029460	14980	14980	14980	14980	0
262	20241126	141500	8029460	14980	14980	14980	14980	0
263	20241126	141400	8029460	14980	14980	14980	14980	0
264	20241126	141300	8029460	14980	14980	14980	14980	0
265	20241126	141200	8029460	14980	14980	14980	14980	0
266	20241126	141100	8029460	14980	14980	14980	14980	0
267	20241126	141000	8029460	14980	14980	14980	14980	0
268	20241126	140900	8029460	14980	14980	14980	14980	0
269	20241126	140800	8029460	14980	14980	14980	14980	0
270	20241126	140700	8029460	14980	14980	14980	14980	0
271	20241126	140600	8029460	14980	14980	14980	14980	0
272	20241126	140500	8029460	14980	14980	14980	14980	0
273	20241126	140400	8029460	14980	14980	14980	14980	0
274	20241126	140300	8029460	14980	14990	14990	14980	141
275	20241126	140200	5916670	14990	14990	14990	14990	0
276	20241126	140100	5916670	14990	14990	14990	14990	0
277	20241126	140000	5916670	14990	14990	14990	14990	3
278	20241126	135900	5871700	15000	15000	15000	15000	0
279	20241126	135800	5871700	15000	15000	15000	15000	0
280	20241126	135700	5871700	15000	15000	15000	15000	13
281	20241126	135600	5676700	14990	14990	14990	14990	0
282	20241126	135500	5676700	14990	14990	14990	14990	0
283	20241126	135400	5676700	14990	14990	14990	14990	0
284	20241126	135300	5676700	14990	14990	14990	14990	0
285	20241126	135200	5676700	14990	14990	14990	14990	0
286	20241126	135100	5676700	14990	14990	14990	14990	0
287	20241126	135000	5676700	14990	14990	14990	14990	0
288	20241126	134900	5676700	14990	14990	14990	14990	0
289	20241126	134800	5676700	14990	14990	14990	14990	0
290	20241126	134700	5676700	14990	14990	14990	14990	0
291	20241126	134600	5676700	14990	14990	14990	14990	0
292	20241126	134500	5676700	14990	14990	14990	14990	0
293	20241126	134400	5676700	14990	14990	14990	14990	0
294	20241126	134300	5676700	14990	14990	14990	14990	3
295	20241126	134200	5631730	15170	15170	15170	15170	0
296	20241126	134100	5631730	15170	15170	15170	15170	0
297	20241126	134000	5631730	15170	15170	15170	15170	0
298	20241126	133900	5631730	15170	15170	15170	15170	0
299	20241126	133800	5631730	15170	15170	15170	15170	0
300	20241126	133700	5631730	15170	15170	15170	15170	0
301	20241126	133600	5631730	15170	15170	15170	15170	0
302	20241126	133500	5631730	15170	15170	15170	15170	0
303	20241126	133400	5631730	15170	15170	15170	15170	0
304	20241126	133300	5631730	15170	15170	15170	15170	0
305	20241126	133200	5631730	15170	15170	15170	15170	0
306	20241126	133100	5631730	15170	15170	15170	15170	0
307	20241126	133000	5631730	15170	15170	15170	15170	1
308	20241126	132900	5616560	15160	15100	15160	15100	2
309	20241126	132800	5586300	14990	14990	14990	14990	0
310	20241126	132700	5586300	14990	14990	14990	14990	0
311	20241126	132600	5586300	14990	14990	14990	14990	3
312	20241126	132500	5541330	14990	14990	14990	14990	0
313	20241126	132400	5541330	14990	14990	14990	14990	0
314	20241126	132300	5541330	14990	14990	14990	14990	0
315	20241126	132200	5541330	14990	14990	14990	14990	0
316	20241126	132100	5541330	14990	14990	14990	14990	0
317	20241126	132000	5541330	14990	14990	14990	14990	0
318	20241126	131900	5541330	14990	14990	14990	14990	0
319	20241126	131800	5541330	14990	14990	14990	14990	0
320	20241126	131700	5541330	14990	14990	14990	14990	0
321	20241126	131600	5541330	14990	14990	14990	14990	0
322	20241126	131500	5541330	14990	14990	14990	14990	0
323	20241126	131400	5541330	14990	14990	14990	14990	0
324	20241126	131300	5541330	14990	14990	14990	14990	0
325	20241126	131200	5541330	14990	14990	14990	14990	0
326	20241126	131100	5541330	14990	14990	14990	14990	0
327	20241126	131000	5541330	14990	14990	14990	14990	0
328	20241126	130900	5541330	14990	15000	15000	14990	3
329	20241126	130800	5496350	14990	14990	14990	14990	0
330	20241126	130700	5496350	14990	14990	14990	14990	0
331	20241126	130600	5496350	14990	14990	14990	14990	0
332	20241126	130500	5496350	14990	14990	14990	14990	0
333	20241126	130400	5496350	14990	14990	14990	14990	0
334	20241126	130300	5496350	14990	14990	14990	14990	0
335	20241126	130200	5496350	14990	14990	14990	14990	0
336	20241126	130100	5496350	14990	14990	14990	14990	0
337	20241126	130000	5496350	14990	14990	14990	14990	0
338	20241126	125900	5496350	14990	14990	14990	14990	0
339	20241126	125800	5496350	14990	14990	14990	14990	0
340	20241126	125700	5496350	14990	14990	14990	14990	0
341	20241126	125600	5496350	14990	14990	14990	14990	0
342	20241126	125500	5496350	14990	14990	14990	14990	0
343	20241126	125400	5496350	14990	14990	14990	14990	0
344	20241126	125300	5496350	14990	14990	14990	14990	0
345	20241126	125200	5496350	14990	14990	14990	14990	3
346	20241126	125100	5451380	14990	14990	14990	14990	0
347	20241126	125000	5451380	14990	14990	14990	14990	0
348	20241126	124900	5451380	14990	14990	14990	14990	0
349	20241126	124800	5451380	14990	14990	14990	14990	0
350	20241126	124700	5451380	14990	14990	14990	14990	0
351	20241126	124600	5451380	14990	14990	14990	14990	0
352	20241126	124500	5451380	14990	14990	14990	14990	0
353	20241126	124400	5451380	14990	14990	14990	14990	0
354	20241126	124300	5451380	14990	14990	14990	14990	12
355	20241126	124200	5271500	14990	14990	14990	14990	0
356	20241126	124100	5271500	14990	14990	14990	14990	0
357	20241126	124000	5271500	14990	14990	14990	14990	0
358	20241126	123900	5271500	14990	14990	14990	14990	0
359	20241126	123800	5271500	14990	14990	14990	14990	0
360	20241126	123700	5271500	14990	14990	14990	14990	0
361	20241126	123600	5271500	14990	14990	14990	14990	0
362	20241126	123500	5271500	14990	15000	15000	14990	3
363	20241126	123400	5226510	14990	14990	14990	14990	0
364	20241126	123300	5226510	14990	14990	14990	14990	0
365	20241126	123200	5226510	14990	14990	14990	14990	0
366	20241126	123100	5226510	14990	14990	14990	14990	0
367	20241126	123000	5226510	14990	14990	14990	14990	0
368	20241126	122900	5226510	14990	14990	14990	14990	0
369	20241126	122800	5226510	14990	14990	14990	14990	0
370	20241126	122700	5226510	14990	14990	14990	14990	0
371	20241126	122600	5226510	14990	14990	14990	14990	0
372	20241126	122500	5226510	14990	14990	14990	14990	0
373	20241126	122400	5226510	14990	14990	14990	14990	0
374	20241126	122300	5226510	14990	14990	14990	14990	0
375	20241126	122200	5226510	14990	14990	14990	14990	0
376	20241126	122100	5226510	14990	14990	14990	14990	0
377	20241126	122000	5226510	14990	14990	14990	14990	0
378	20241126	121900	5226510	14990	14990	14990	14990	0
379	20241126	121800	5226510	14990	14990	14990	14990	3
380	20241126	121700	5181540	14990	14990	14990	14990	0
381	20241126	121600	5181540	14990	14990	14990	14990	0
382	20241126	121500	5181540	14990	14990	14990	14990	0
383	20241126	121400	5181540	14990	14990	14990	14990	0
384	20241126	121300	5181540	14990	14990	14990	14990	0
385	20241126	121200	5181540	14990	14990	14990	14990	0
386	20241126	121100	5181540	14990	14990	14990	14990	0
387	20241126	121000	5181540	14990	14990	14990	14990	0
388	20241126	120900	5181540	14990	14990	14990	14990	0
389	20241126	120800	5181540	14990	14990	14990	14990	0
390	20241126	120700	5181540	14990	14990	14990	14990	0
391	20241126	120600	5181540	14990	14990	14990	14990	0
392	20241126	120500	5181540	14990	14990	14990	14990	0
393	20241126	120400	5181540	14990	14990	14990	14990	0
394	20241126	120300	5181540	14990	14990	14990	14990	0
395	20241126	120200	5181540	14990	14990	14990	14990	0
396	20241126	120100	5181540	14990	14990	14990	14990	3
397	20241126	120000	5136570	14990	14990	14990	14990	0
398	20241126	115900	5136570	14990	14990	14990	14990	0
399	20241126	115800	5136570	14990	14990	14990	14990	0
400	20241126	115700	5136570	14990	14990	14990	14990	0
401	20241126	115600	5136570	14990	14990	14990	14990	0
402	20241126	115500	5136570	14990	14990	14990	14990	0
403	20241126	115400	5136570	14990	14990	14990	14990	0
404	20241126	115300	5136570	14990	14990	14990	14990	0
405	20241126	115200	5136570	14990	14990	14990	14990	0
406	20241126	115100	5136570	14990	14990	14990	14990	0
407	20241126	115000	5136570	14990	14990	14990	14990	0
408	20241126	114900	5136570	14990	14990	14990	14990	0
409	20241126	114800	5136570	14990	14990	14990	14990	0
410	20241126	114700	5136570	14990	14990	14990	14990	0
411	20241126	114600	5136570	14990	14990	14990	14990	0
412	20241126	114500	5136570	14990	14990	14990	14990	0
413	20241126	114400	5136570	14990	14990	14990	14990	4
414	20241126	114300	5076610	14990	14990	14990	14990	0
415	20241126	114200	5076610	14990	14990	14990	14990	0
416	20241126	114100	5076610	14990	14990	14990	14990	0
417	20241126	114000	5076610	14990	14990	14990	14990	0
418	20241126	113900	5076610	14990	14990	14990	14990	0
419	20241126	113800	5076610	14990	14990	14990	14990	0
420	20241126	113700	5076610	14990	14990	14990	14990	0
421	20241126	113600	5076610	14990	14990	14990	14990	0
422	20241126	113500	5076610	14990	14990	14990	14990	0
423	20241126	113400	5076610	14990	14990	14990	14990	0
424	20241126	113300	5076610	14990	14990	14990	14990	0
425	20241126	113200	5076610	14990	14990	14990	14990	0
426	20241126	113100	5076610	14990	14990	14990	14990	0
427	20241126	113000	5076610	14990	14990	14990	14990	0
428	20241126	112900	5076610	14990	14990	14990	14990	0
429	20241126	112800	5076610	14990	14990	14990	14990	0
430	20241126	112700	5076610	14990	15000	15000	14990	4
431	20241126	112600	5016620	14990	14990	14990	14990	0
432	20241126	112500	5016620	14990	14990	14990	14990	0
433	20241126	112400	5016620	14990	14990	14990	14990	0
434	20241126	112300	5016620	14990	14990	14990	14990	0
435	20241126	112200	5016620	14990	14990	14990	14990	0
436	20241126	112100	5016620	14990	14990	14990	14990	0
437	20241126	112000	5016620	14990	14990	14990	14990	0
438	20241126	111900	5016620	14990	14990	14990	14990	0
439	20241126	111800	5016620	14990	14990	14990	14990	0
440	20241126	111700	5016620	14990	14990	14990	14990	0
441	20241126	111600	5016620	14990	14990	14990	14990	0
442	20241126	111500	5016620	14990	14990	14990	14990	0
443	20241126	111400	5016620	14990	14990	14990	14990	0
444	20241126	111300	5016620	14990	14990	14990	14990	0
445	20241126	111200	5016620	14990	14990	14990	14990	0
446	20241126	111100	5016620	14990	14990	14990	14990	0
447	20241126	111000	5016620	14990	14990	14990	14990	4
448	20241126	110900	4956660	14980	14980	14980	14980	0
449	20241126	110800	4956660	14980	14980	14980	14980	0
450	20241126	110700	4956660	14980	14980	14980	14980	0
451	20241126	110600	4956660	14980	14980	14980	14980	0
452	20241126	110500	4956660	14980	14980	14980	14980	0
453	20241126	110400	4956660	14980	14980	14980	14980	0
454	20241126	110300	4956660	14980	14980	14980	14980	0
455	20241126	110200	4956660	14980	14980	14980	14980	0
456	20241126	110100	4956660	14980	14980	14980	14980	0
457	20241126	110000	4956660	14980	14980	14980	14980	0
458	20241126	105900	4956660	14980	14980	14980	14980	0
459	20241126	105800	4956660	14980	14980	14980	14980	0
460	20241126	105700	4956660	14980	14980	14980	14980	0
461	20241126	105600	4956660	14980	14980	14980	14980	0
462	20241126	105500	4956660	14980	14980	14980	14980	0
463	20241126	105400	4956660	14980	14980	14980	14980	0
464	20241126	105300	4956660	14980	15010	15010	14980	7
465	20241126	105200	4851690	14980	14980	14980	14980	0
466	20241126	105100	4851690	14980	14980	14980	14980	0
467	20241126	105000	4851690	14980	14980	14980	14980	0
468	20241126	104900	4851690	14980	14980	14980	14980	0
469	20241126	104800	4851690	14980	14980	14980	14980	0
470	20241126	104700	4851690	14980	14980	14980	14980	0
471	20241126	104600	4851690	14980	14980	14980	14980	0
472	20241126	104500	4851690	14980	14980	14980	14980	0
473	20241126	104400	4851690	14980	14980	14980	14980	0
474	20241126	104300	4851690	14980	14980	14980	14980	0
475	20241126	104200	4851690	14980	14980	14980	14980	0
476	20241126	104100	4851690	14980	15010	15010	14980	250
477	20241126	104000	1101440	15010	15010	15010	15010	0
478	20241126	103900	1101440	15010	15010	15010	15010	0
479	20241126	103800	1101440	15010	15010	15010	15010	0
480	20241126	103700	1101440	15010	15010	15010	15010	0
481	20241126	103600	1101440	15010	15010	15010	15010	4
482	20241126	103500	1041400	15050	15050	15050	15050	0
483	20241126	103400	1041400	15050	15050	15050	15050	0
484	20241126	103300	1041400	15050	15050	15050	15050	0
485	20241126	103200	1041400	15050	15050	15050	15050	0
486	20241126	103100	1041400	15050	15050	15050	15050	0
487	20241126	103000	1041400	15050	15050	15050	15050	0
488	20241126	102900	1041400	15050	15050	15050	15050	0
489	20241126	102800	1041400	15050	15050	15050	15050	0
490	20241126	102700	1041400	15050	15050	15050	15050	0
491	20241126	102600	1041400	15050	15050	15050	15050	0
492	20241126	102500	1041400	15050	15050	15050	15050	0
493	20241126	102400	1041400	15050	15050	15050	15050	0
494	20241126	102300	1041400	15050	15050	15050	15050	0
495	20241126	102200	1041400	15050	15050	15050	15050	2
496	20241126	102100	1011300	15010	15010	15010	15010	0
497	20241126	102000	1011300	15010	15010	15010	15010	0
498	20241126	101900	1011300	15010	15010	15010	15010	4
499	20241126	101800	951260	15010	15010	15010	15010	0
500	20241126	101700	951260	15010	15010	15010	15010	0
501	20241126	101600	951260	15010	15010	15010	15010	0
502	20241126	101500	951260	15010	15010	15010	15010	0
503	20241126	101400	951260	15010	15010	15010	15010	0
504	20241126	101300	951260	15010	15010	15010	15010	0
505	20241126	101200	951260	15010	15010	15010	15010	0
506	20241126	101100	951260	15010	15010	15010	15010	0
507	20241126	101000	951260	15010	15010	15010	15010	0
508	20241126	100900	951260	15010	15010	15010	15010	0
509	20241126	100800	951260	15010	15010	15010	15010	0
510	20241126	100700	951260	15010	15010	15010	15010	0
511	20241126	100600	951260	15010	15010	15010	15010	0
512	20241126	100500	951260	15010	15010	15010	15010	0
513	20241126	100400	951260	15010	15010	15010	15010	0
514	20241126	100300	951260	15010	15010	15010	15010	12
515	20241126	100200	771140	15010	15020	15020	15010	4
516	20241126	100100	711070	15050	15050	15050	15050	0
517	20241126	100000	711070	15050	15050	15050	15050	0
518	20241126	095900	711070	15050	15050	15050	15050	0
519	20241126	095800	711070	15050	15050	15050	15050	0
520	20241126	095700	711070	15050	15050	15050	15050	0
521	20241126	095600	711070	15050	15050	15050	15050	0
522	20241126	095500	711070	15050	15050	15050	15050	0
523	20241126	095400	711070	15050	15050	15050	15050	0
524	20241126	095300	711070	15050	15050	15050	15050	0
525	20241126	095200	711070	15050	15050	15050	15050	0
526	20241126	095100	711070	15050	15050	15050	15050	0
527	20241126	095000	711070	15050	15050	15050	15050	0
528	20241126	094900	711070	15050	15050	15050	15050	0
529	20241126	094800	711070	15050	15050	15050	15050	0
530	20241126	094700	711070	15050	15050	15050	15050	8
531	20241126	094600	590670	15060	15060	15060	15060	0
532	20241126	094500	590670	15060	15060	15060	15060	4
533	20241126	094400	530430	15140	15140	15140	15140	0
534	20241126	094300	530430	15140	15140	15140	15140	0
535	20241126	094200	530430	15140	15140	15140	15140	0
536	20241126	094100	530430	15140	15140	15140	15140	0
537	20241126	094000	530430	15140	15140	15140	15140	0
538	20241126	093900	530430	15140	15140	15140	15140	0
539	20241126	093800	530430	15140	15140	15140	15140	0
540	20241126	093700	530430	15140	15140	15140	15140	0
541	20241126	093600	530430	15140	15140	15140	15140	0
542	20241126	093500	530430	15140	15140	15140	15140	0
543	20241126	093400	530430	15140	15140	15140	15140	1
544	20241126	093300	515290	15050	15050	15050	15050	0
545	20241126	093200	515290	15050	15050	15050	15050	0
546	20241126	093100	515290	15050	15050	15050	15050	0
547	20241126	093000	515290	15050	15050	15050	15050	0
548	20241126	092900	515290	15050	15050	15050	15050	0
549	20241126	092800	515290	15050	15150	15150	15050	4
550	20241126	092700	454990	15150	15150	15150	15150	0
551	20241126	092600	454990	15150	15150	15150	15150	0
552	20241126	092500	454990	15150	15150	15150	15150	0
553	20241126	092400	454990	15150	15150	15150	15150	0
554	20241126	092300	454990	15150	15150	15150	15150	0
555	20241126	092200	454990	15150	15150	15150	15150	0
556	20241126	092100	454990	15150	15150	15150	15150	0
557	20241126	092000	454990	15150	15150	15150	15150	0
558	20241126	091900	454990	15150	15150	15150	15150	0
559	20241126	091800	454990	15150	15150	15150	15150	0
560	20241126	091700	454990	15150	15150	15150	15150	0
561	20241126	091600	454990	15150	15150	15150	15150	0
562	20241126	091500	454990	15150	15150	15150	15150	0
563	20241126	091400	454990	15150	15150	15150	15150	0
564	20241126	091300	454990	15150	15150	15150	15150	0
565	20241126	091200	454990	15150	15150	15150	15150	0
566	20241126	091100	454990	15150	15150	15150	15150	1
567	20241126	091000	439840	15160	15160	15160	15160	8
568	20241126	090900	318560	15170	15170	15170	15170	0
569	20241126	090800	318560	15170	15170	15170	15170	0
570	20241126	090700	318560	15170	15170	15170	15170	0
571	20241126	090600	318560	15170	15170	15170	15170	0
572	20241126	090500	318560	15170	15170	15170	15170	0
573	20241126	090400	318560	15170	15170	15170	15170	0
574	20241126	090300	318560	15170	15170	15170	15170	0
575	20241126	090200	318560	15170	15170	15170	15170	0
576	20241126	090100	318560	15170	15170	15170	15170	2
577	20241126	090000	288220	15160	15170	15170	15160	19